(Login BolsaPT & Canal Forex) |
|
 MetLife - [Ticker: MET] |     | | Última Trade | 43,700 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | --1.12 (+0.98%) | Capitalização Bolsista | 0 | | Bid / Ask | 53,760 x 600 - 53,770 x 400 | EPS | 0,00 | | Abertura | 44,540 | PER | 0,00% | | Máximo | 44,620 | Pagamento Dividendo | | | Mínimo | 43,660 | Data Ex-Dividendo | | | Fecho Anterior | 44,820 | Yield | | | Volume | 1.060.825 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para MET de 2000-01-01 a 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2003-02-20 | 00:00:00 | 25,98 | 26,10 | 25,58 | 25,78 | 1.955.100 | | 2003-02-21 | 00:00:00 | 25,98 | 26,35 | 25,70 | 26,11 | 1.260.900 | | 2003-02-24 | 00:00:00 | 26,11 | 26,21 | 25,76 | 25,87 | 1.614.900 | | 2003-02-25 | 00:00:00 | 25,55 | 25,87 | 25,40 | 25,81 | 1.348.400 | | 2003-02-26 | 00:00:00 | 25,82 | 25,95 | 25,52 | 25,60 | 1.742.700 | | 2003-02-27 | 00:00:00 | 25,40 | 26,13 | 25,40 | 26,02 | 1.359.300 | | 2003-02-28 | 00:00:00 | 26,23 | 26,46 | 25,96 | 26,17 | 1.769.100 | | 2003-03-03 | 00:00:00 | 26,49 | 26,73 | 25,98 | 26,05 | 1.953.300 | | 2003-03-04 | 00:00:00 | 26,10 | 26,12 | 25,49 | 25,49 | 1.547.000 | | 2003-03-05 | 00:00:00 | 25,49 | 26,27 | 25,44 | 26,27 | 1.756.600 | | 2003-03-06 | 00:00:00 | 26,27 | 26,27 | 25,65 | 25,84 | 1.809.000 | | 2003-03-07 | 00:00:00 | 25,64 | 26,20 | 25,51 | 26,04 | 1.472.200 | | 2003-03-10 | 00:00:00 | 25,99 | 26,00 | 25,08 | 25,10 | 999.700 | | 2003-03-11 | 00:00:00 | 25,22 | 25,45 | 24,31 | 24,38 | 2.238.200 | | 2003-03-12 | 00:00:00 | 24,25 | 24,54 | 23,51 | 24,01 | 2.898.900 | | 2003-03-13 | 00:00:00 | 24,63 | 25,13 | 24,20 | 25,13 | 2.940.600 | | 2003-03-14 | 00:00:00 | 25,42 | 25,92 | 25,20 | 25,56 | 1.867.400 | | 2003-03-17 | 00:00:00 | 25,25 | 26,19 | 25,00 | 26,10 | 2.505.300 | | 2003-03-18 | 00:00:00 | 26,05 | 26,40 | 25,89 | 26,17 | 1.486.200 | | 2003-03-19 | 00:00:00 | 26,26 | 27,28 | 26,20 | 27,25 | 2.287.300 | | 2003-03-20 | 00:00:00 | 27,00 | 27,35 | 26,15 | 27,15 | 2.175.200 | | 2003-03-21 | 00:00:00 | 27,67 | 27,74 | 26,96 | 27,74 | 1.987.700 | | 2003-03-24 | 00:00:00 | 27,14 | 27,24 | 26,50 | 26,71 | 1.555.800 | | 2003-03-25 | 00:00:00 | 26,57 | 27,03 | 26,42 | 26,83 | 1.545.600 | | 2003-03-26 | 00:00:00 | 26,86 | 26,95 | 26,25 | 26,79 | 1.744.100 | | 2003-03-27 | 00:00:00 | 26,62 | 26,88 | 26,19 | 26,68 | 1.073.600 | | 2003-03-28 | 00:00:00 | 26,57 | 27,03 | 26,39 | 26,91 | 1.389.200 | | 2003-03-31 | 00:00:00 | 26,63 | 26,71 | 26,30 | 26,38 | 1.857.500 | | 2003-04-01 | 00:00:00 | 26,35 | 26,99 | 26,25 | 26,88 | 1.596.000 | | 2003-04-02 | 00:00:00 | 27,42 | 27,82 | 27,38 | 27,64 | 1.385.000 | | 2003-04-03 | 00:00:00 | 27,71 | 27,92 | 27,30 | 27,67 | 1.495.300 | | 2003-04-04 | 00:00:00 | 27,75 | 28,08 | 27,59 | 27,96 | 1.419.900 | | 2003-04-07 | 00:00:00 | 28,60 | 28,90 | 27,74 | 27,74 | 1.524.900 | | 2003-04-08 | 00:00:00 | 27,98 | 28,01 | 27,56 | 27,86 | 1.689.400 | | 2003-04-09 | 00:00:00 | 27,86 | 28,30 | 27,15 | 27,15 | 1.809.500 | | 2003-04-10 | 00:00:00 | 27,35 | 27,59 | 27,15 | 27,57 | 1.661.200 | | 2003-04-11 | 00:00:00 | 27,64 | 27,94 | 27,25 | 27,62 | 1.347.400 | | 2003-04-14 | 00:00:00 | 27,81 | 27,89 | 27,55 | 27,85 | 2.169.100 | | 2003-04-15 | 00:00:00 | 28,00 | 28,35 | 27,94 | 28,25 | 1.753.300 | | 2003-04-16 | 00:00:00 | 28,35 | 28,35 | 27,75 | 27,80 | 2.137.900 | | 2003-04-17 | 00:00:00 | 27,68 | 28,40 | 27,68 | 28,31 | 1.348.200 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
